Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
+0.02/+0.44%
|
4.52
|
4.58
|
4.48
|
4.54
|
4.51
|
4.54
|
117,100
|
|
7/25/2024
|
-0.11/-2.38%
|
4.48
|
4.63
|
4.46
|
4.52
|
4.49
|
4.52
|
138,600
|
|
7/24/2024
|
-0.08/-1.70%
|
4.71
|
4.71
|
4.41
|
4.63
|
4.59
|
4.63
|
83,200
|
|
7/23/2024
|
-0.05/-1.05%
|
4.79
|
4.79
|
4.60
|
4.71
|
4.67
|
4.71
|
61,200
|
|
7/22/2024
|
-0.04/-0.83%
|
4.80
|
4.80
|
4.63
|
4.76
|
4.73
|
4.76
|
123,800
|
|
7/19/2024
|
-0.07/-1.44%
|
4.79
|
4.87
|
4.73
|
4.80
|
4.77
|
4.80
|
75,200
|
|
7/18/2024
|
0.00 / 0.00%
|
4.72
|
4.87
|
4.72
|
4.87
|
4.80
|
4.87
|
137,700
|
|
7/17/2024
|
-0.07/-1.42%
|
4.96
|
4.96
|
4.80
|
4.87
|
4.87
|
4.87
|
95,400
|
|
7/16/2024
|
0.00 / 0.00%
|
4.94
|
4.94
|
4.88
|
4.94
|
4.92
|
4.94
|
104,500
|
|
7/15/2024
|
0.00 / 0.00%
|
4.91
|
4.99
|
4.91
|
4.94
|
4.96
|
4.94
|
87,300
|
|
7/12/2024
|
0.00 / 0.00%
|
4.93
|
4.99
|
4.90
|
4.94
|
4.93
|
4.94
|
52,000
|
|
7/11/2024
|
0.00 / 0.00%
|
4.98
|
4.98
|
4.66
|
4.94
|
4.92
|
4.94
|
84,100
|
|
7/10/2024
|
-0.08/-1.59%
|
5.00
|
5.02
|
4.93
|
4.94
|
4.95
|
4.94
|
92,200
|
|
7/9/2024
|
+0.04/+0.80%
|
4.98
|
5.03
|
4.94
|
5.02
|
4.98
|
5.02
|
97,200
|
|
7/8/2024
|
-0.02/-0.40%
|
5.00
|
5.00
|
4.85
|
4.98
|
4.93
|
4.98
|
98,500
|
|
7/5/2024
|
+0.10/+2.04%
|
4.94
|
5.10
|
4.87
|
5.00
|
4.96
|
5.00
|
239,300
|
|
7/4/2024
|
+0.04/+0.82%
|
4.87
|
4.91
|
4.86
|
4.90
|
4.89
|
4.90
|
372,100
|
|
7/3/2024
|
-0.04/-0.82%
|
4.90
|
4.93
|
4.86
|
4.86
|
4.88
|
4.86
|
42,700
|
|
7/2/2024
|
+0.07/+1.45%
|
4.83
|
4.93
|
4.83
|
4.90
|
4.86
|
4.90
|
68,900
|
|
7/1/2024
|
-0.07/-1.43%
|
4.90
|
4.90
|
4.77
|
4.83
|
4.82
|
4.83
|
80,700
|
|
|